VTEB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	47.94	48.05	47.93	47.96	47.96	0.74%	28,082,995
Oct 14, 2026	47.52	47.61	47.36	47.61	47.61	-0.08%	27,705,532
Oct 13, 2026	47.47	47.68	47.43	47.65	47.65	0.57%	57,431,712
Oct 12, 2026	47.29	47.38	47.18	47.38	47.38	0.13%	21,567,562
Oct 9, 2026	47.31	47.44	47.20	47.32	47.32	0.40%	36,975,417
Oct 8, 2026	46.95	47.15	46.87	47.13	47.13	0.15%	44,958,581
Oct 7, 2026	47.04	47.19	46.97	47.06	47.06	-0.57%	37,668,122
Oct 6, 2026	47.35	47.39	47.21	47.33	47.33	-0.08%	29,668,868
Oct 5, 2026	47.40	47.41	47.16	47.37	47.37	0.25%	43,655,233
Oct 2, 2026	47.72	47.81	47.23	47.25	47.25	-0.46%	45,433,734
Oct 1, 2026	47.44	47.61	47.29	47.47	47.47	0.52%	38,062,401
Sep 30, 2026	47.19	47.48	47.19	47.36	47.22	0.89%	49,274,742
Sep 29, 2026	47.02	47.13	46.89	46.94	46.80	-0.53%	48,894,297
Sep 28, 2026	47.18	47.33	47.02	47.19	47.05	-0.61%	54,957,870
Sep 25, 2026	47.63	47.64	47.39	47.48	47.34	-0.44%	39,290,774
Sep 24, 2026	47.89	47.89	47.60	47.69	47.55	-0.46%	38,360,967
Sep 23, 2026	48.20	48.22	47.75	47.91	47.77	-0.60%	33,435,236
Sep 22, 2026	48.24	48.27	48.18	48.20	48.06	-0.12%	20,564,309
Sep 21, 2026	48.35	48.35	48.21	48.26	48.12	-0.02%	16,963,711
Sep 18, 2026	48.34	48.35	48.16	48.27	48.13	-0.25%	16,682,305
Sep 17, 2026	48.44	48.44	48.30	48.39	48.25	0.33%	16,649,428
Sep 16, 2026	48.22	48.36	48.19	48.23	48.09	0.02%	27,080,761
Sep 15, 2026	48.40	48.41	48.20	48.22	48.08	-0.39%	20,563,036
Sep 14, 2026	48.44	48.49	48.37	48.41	48.27	-0.04%	22,004,538
Sep 11, 2026	48.31	48.53	48.31	48.43	48.29	0.35%	33,772,179
Sep 10, 2026	48.39	48.49	48.22	48.26	48.12	-0.72%	43,960,757
Sep 9, 2026	48.85	48.89	48.59	48.61	48.47	-0.53%	15,657,688
Sep 8, 2026	48.88	48.93	48.83	48.87	48.73	-0.02%	11,962,851
Sep 4, 2026	48.92	48.96	48.87	48.88	48.74	0.04%	9,989,883
Sep 3, 2026	49.03	49.05	48.86	48.86	48.72	-0.18%	10,627,180
Sep 2, 2026	48.98	49.00	48.88	48.95	48.81	-0.06%	16,122,954
Sep 1, 2026	49.11	49.14	48.89	48.98	48.84	-0.44%	20,611,822
Aug 31, 2026	49.32	49.37	49.24	49.34	49.05	-0.12%	10,567,696
Aug 28, 2026	49.49	49.53	49.39	49.40	49.11	-0.16%	8,844,848
Aug 27, 2026	49.53	49.54	49.45	49.48	49.19	-0.06%	5,116,588
Aug 26, 2026	49.58	49.63	49.50	49.51	49.22	-0.14%	5,628,068
Aug 25, 2026	49.59	49.65	49.54	49.58	49.29	0.08%	9,433,756
Aug 24, 2026	49.55	49.58	49.51	49.54	49.25	-	6,417,294
Aug 21, 2026	49.56	49.59	49.49	49.54	49.25	-0.06%	6,910,926
Aug 20, 2026	49.55	49.63	49.48	49.57	49.28	-0.18%	6,894,454
Aug 19, 2026	49.65	49.69	49.59	49.66	49.37	0.26%	7,720,913
Aug 18, 2026	49.63	49.63	49.44	49.53	49.24	-0.22%	12,119,927
Aug 17, 2026	49.78	49.80	49.61	49.64	49.35	-0.24%	11,084,747
Aug 14, 2026	49.91	49.92	49.76	49.76	49.47	-0.30%	8,831,545
Aug 13, 2026	49.88	49.96	49.85	49.91	49.62	0.18%	6,939,162
Aug 12, 2026	49.88	49.91	49.81	49.82	49.53	-0.02%	5,801,444
Aug 11, 2026	49.82	49.90	49.76	49.83	49.54	0.10%	5,067,589
Aug 10, 2026	49.83	49.91	49.74	49.78	49.49	-0.06%	8,611,927
Aug 7, 2026	49.80	49.82	49.74	49.81	49.52	0.28%	7,619,023
Aug 6, 2026	49.70	49.71	49.65	49.67	49.38	-0.04%	6,677,336